44,500€
0,68%
Echtzeit-Aktienkurs PTC Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur PTC Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 44,60 | 44,60 | 44,40 | 44,50 | 0,68% | - |
| 20.12.2024 | 43,30 | 44,30 | 42,90 | 44,20 | -0,67% | - |
| 19.12.2024 | 43,90 | 44,80 | 43,60 | 44,50 | -1,33% | - |
| 18.12.2024 | 44,90 | 46,00 | 44,30 | 45,10 | 0,22% | - |
| 17.12.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 4,65% | - |
| 16.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -4,87% | - |
| 13.12.2024 | 45,30 | 47,80 | 45,10 | 45,20 | -2,16% | - |
| 12.12.2024 | 47,20 | 49,75 | 46,20 | 46,20 | -2,12% | - |
| 11.12.2024 | 47,60 | 48,40 | 46,80 | 47,20 | 6,31% | - |
| 10.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 09.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 06.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -3,46% | - |
| 05.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 04.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -4,90% | - |
| 03.12.2024 | 49,45 | 51,25 | 48,50 | 49,00 | 20,69% | - |
| 02.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -3,33% | - |
| 29.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -2,55% | - |
| 28.11.2024 | 42,90 | 43,10 | 42,90 | 43,10 | 0,70% | - |
| 27.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 8,08% | - |
| 26.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 25.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,64% | - |
| 22.11.2024 | 41,00 | 42,00 | 40,90 | 41,70 | 2,96% | - |
| 21.11.2024 | 39,70 | 40,70 | 39,30 | 40,50 | 4,65% | - |
| 20.11.2024 | 37,40 | 38,80 | 36,30 | 38,70 | 8,10% | - |
| 19.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 18.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -6,70% | - |
| 15.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -4,43% | - |
| 14.11.2024 | 43,80 | 46,40 | 39,80 | 40,60 | -0,98% | - |
| 13.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 12.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 11.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 3,54% | - |
| 08.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 07.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 3,16% | - |
| 06.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 4,97% | - |
| 05.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 04.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 01.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 31.10.2024 | 36,80 | 36,80 | 36,40 | 36,40 | -1,62% | - |
| 30.10.2024 | 39,00 | 39,00 | 37,00 | 37,00 | -3,65% | - |
| 29.10.2024 | 37,00 | 38,40 | 37,00 | 38,40 | 4,35% | - |
| 28.10.2024 | 37,60 | 37,60 | 36,80 | 36,80 | -2,65% | - |
| 25.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -5,97% | - |
| 24.10.2024 | 39,20 | 40,20 | 39,20 | 40,20 | 11,67% | 39,00 |
| 23.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | - |
| 22.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 21.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 5,33% | - |
| 18.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 17.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 16.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | - |
| 15.10.2024 | 35,90 | 36,20 | 34,70 | 35,20 | 0,00% | - |
| 14.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,28% | - |
| 11.10.2024 | 35,10 | 35,80 | 34,90 | 35,30 | 0,57% | - |
| 10.10.2024 | 36,40 | 36,40 | 34,90 | 35,10 | -3,31% | - |
| 09.10.2024 | 37,00 | 38,50 | 36,30 | 36,30 | 1,97% | - |
| 08.10.2024 | 31,70 | 35,90 | 31,70 | 35,60 | 11,60% | - |
| 07.10.2024 | 32,00 | 32,50 | 31,50 | 31,90 | -0,62% | - |
| 04.10.2024 | 32,10 | 32,90 | 32,00 | 32,10 | 0,00% | - |
| 03.10.2024 | 32,90 | 32,90 | 31,90 | 32,10 | -4,18% | - |
| 02.10.2024 | 32,40 | 33,90 | 32,10 | 33,50 | 0,60% | - |
| 01.10.2024 | 33,30 | 35,00 | 33,00 | 33,30 | -1,19% | - |
| 30.09.2024 | 33,60 | 34,10 | 32,90 | 33,70 | 0,00% | - |
| 27.09.2024 | 33,70 | 34,10 | 33,30 | 33,70 | -1,17% | - |
| 26.09.2024 | 33,10 | 34,30 | 32,20 | 34,10 | 2,40% | - |
| 25.09.2024 | 32,40 | 33,30 | 32,20 | 33,30 | 1,52% | - |
| 24.09.2024 | 33,20 | 33,20 | 32,30 | 32,80 | 0,00% | - |
| 23.09.2024 | 33,00 | 33,60 | 32,70 | 32,80 | 0,31% | - |
| 20.09.2024 | 32,30 | 32,90 | 31,50 | 32,70 | -0,91% | - |
| 19.09.2024 | 32,50 | 33,30 | 31,50 | 33,00 | 1,54% | - |
| 18.09.2024 | 31,70 | 32,70 | 31,10 | 32,50 | 5,18% | - |
| 17.09.2024 | 30,40 | 31,00 | 29,60 | 30,90 | 0,65% | - |
| 16.09.2024 | 30,70 | 31,50 | 30,20 | 30,70 | -1,29% | - |
| 13.09.2024 | 29,60 | 31,50 | 29,60 | 31,10 | 5,07% | - |
| 12.09.2024 | 29,40 | 29,80 | 28,80 | 29,60 | 2,78% | - |
| 11.09.2024 | 28,30 | 28,80 | 28,00 | 28,80 | -0,35% | - |
| 10.09.2024 | 28,40 | 29,10 | 28,30 | 28,90 | 0,00% | - |
| 09.09.2024 | 28,60 | 29,30 | 28,50 | 28,90 | 3,96% | - |
| 06.09.2024 | 28,40 | 28,90 | 27,80 | 27,80 | -0,36% | - |
| 05.09.2024 | 30,10 | 30,60 | 27,40 | 27,90 | -8,22% | - |
| 04.09.2024 | 30,00 | 30,50 | 29,50 | 30,40 | -1,62% | - |
| 03.09.2024 | 31,90 | 32,50 | 30,90 | 30,90 | -3,13% | - |
| 02.09.2024 | 31,80 | 31,90 | 31,70 | 31,90 | 1,27% | - |
| 30.08.2024 | 32,10 | 32,40 | 31,50 | 31,50 | -2,48% | - |
| 29.08.2024 | 31,70 | 32,90 | 31,70 | 32,30 | 2,54% | - |
| 28.08.2024 | 31,70 | 32,10 | 31,50 | 31,50 | 0,96% | - |
| 27.08.2024 | 31,30 | 31,40 | 30,70 | 31,20 | 0,65% | - |
| 26.08.2024 | 30,50 | 32,10 | 30,50 | 31,00 | 0,65% | - |
| 23.08.2024 | 30,20 | 30,90 | 30,00 | 30,80 | 2,67% | - |
| 22.08.2024 | 30,40 | 30,60 | 29,80 | 30,00 | -2,91% | - |
| 21.08.2024 | 31,00 | 31,10 | 30,50 | 30,90 | 1,64% | - |
| 20.08.2024 | 31,10 | 31,70 | 30,10 | 30,40 | -1,62% | - |
| 19.08.2024 | 30,20 | 31,10 | 30,10 | 30,90 | 3,34% | - |
| 16.08.2024 | 30,20 | 30,30 | 29,70 | 29,90 | 0,34% | - |
| 15.08.2024 | 28,90 | 30,20 | 28,70 | 29,80 | 3,11% | - |
| 14.08.2024 | 29,00 | 29,80 | 28,70 | 28,90 | 1,05% | - |
| 13.08.2024 | 28,70 | 29,60 | 28,20 | 28,60 | 0,00% | - |
| 12.08.2024 | 28,60 | 28,80 | 27,50 | 28,60 | -2,39% | - |
| 09.08.2024 | 29,70 | 30,30 | 26,60 | 29,30 | 0,69% | - |
| 08.08.2024 | 29,10 | 29,70 | 28,30 | 29,10 | -1,02% | - |
| 07.08.2024 | 29,60 | 29,90 | 29,00 | 29,40 | -0,34% | - |
| 06.08.2024 | 28,70 | 30,00 | 28,40 | 29,50 | 5,73% | - |